Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.55 | 14.92 | 13.11 | 13.82 | 46,114 | +0.54(+4.07%) |
May 30, 2018 | 13.36 | 14.47 | 13.01 | 13.28 | 36,164 | +0.07(+0.53%) |
May 29, 2018 | 13.68 | 15.28 | 13.20 | 13.21 | 34,671 | -0.39(-2.87%) |
May 25, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.64(-4.49%) | |
May 24, 2018 | 14.62 | 14.69 | 14.02 | 14.24 | 17,131 | -0.37(-2.53%) |
May 23, 2018 | 15.00 | 15.12 | 14.22 | 14.61 | 18,275 | -0.41(-2.73%) |
May 22, 2018 | 16.16 | 16.26 | 15.00 | 15.02 | 22,032 | -1.04(-6.48%) |
May 21, 2018 | 15.87 | 16.43 | 15.31 | 16.06 | 24,638 | +0.26(+1.65%) |
May 18, 2018 | 16.27 | 16.59 | 15.70 | 15.80 | 31,964 | -0.39(-2.41%) |
May 17, 2018 | 16.31 | 16.88 | 15.77 | 16.19 | 10,951 | +0.11(+0.68%) |
May 16, 2018 | 16.78 | 16.96 | 15.85 | 16.08 | 8,034 | -0.82(-4.85%) |
May 15, 2018 | 16.81 | 17.48 | 16.53 | 16.90 | 6,478 | +0.13(+0.78%) |
May 14, 2018 | 17.12 | 17.49 | 16.70 | 16.77 | 13,500 | -0.48(-2.78%) |
May 11, 2018 | 16.73 | 17.48 | 16.73 | 17.25 | 4,035 | -0.24(-1.37%) |
May 10, 2018 | 17.00 | 17.49 | 16.88 | 17.49 | 11,588 | +0.49(+2.88%) |
May 09, 2018 | 17.23 | 17.23 | 16.83 | 17.00 | 7,470 | -0.29(-1.68%) |
May 08, 2018 | 16.00 | 17.29 | 16.00 | 17.29 | 6,453 | +0.31(+1.83%) |
May 07, 2018 | 17.00 | 17.00 | 16.69 | 16.98 | 7,679 | -0.02(-0.12%) |
May 04, 2018 | 16.95 | 17.00 | 16.72 | 17.00 | 8,558 | +0.28(+1.67%) |
May 03, 2018 | 16.46 | 16.72 | 16.41 | 16.72 | 5,225 | +0.44(+2.70%) |
May 02, 2018 | 16.50 | 16.50 | 16.00 | 16.28 | 3,778 | -0.23(-1.39%) |
May 01, 2018 | 15.73 | 16.51 | 15.73 | 16.51 | 12,764 | +0.01(+0.06%) |
Apr 30, 2018 | 15.92 | 16.70 | 15.92 | 16.50 | 9,084 | +0.60(+3.77%) |
Apr 27, 2018 | 15.40 | 15.95 | 15.40 | 15.90 | 20,257 | +0.41(+2.65%) |
Apr 26, 2018 | 15.91 | 15.91 | 15.07 | 15.49 | 13,996 | +0.54(+3.61%) |
Apr 25, 2018 | 15.64 | 15.64 | 14.88 | 14.95 | 1,211 | -0.76(-4.84%) |
Apr 24, 2018 | 15.46 | 15.76 | 14.90 | 15.71 | 16,967 | +0.31(+2.01%) |
Apr 23, 2018 | 14.69 | 15.65 | 14.05 | 15.40 | 27,751 | +0.66(+4.48%) |
Apr 20, 2018 | 15.20 | 15.75 | 14.51 | 14.74 | 11,004 | -0.40(-2.64%) |
Apr 19, 2018 | 13.98 | 15.44 | 13.98 | 15.14 | 13,565 | +1.16(+8.30%) |
Apr 18, 2018 | 13.55 | 14.35 | 13.55 | 13.98 | 3,137 | +0.48(+3.56%) |
Apr 17, 2018 | 13.61 | 13.66 | 13.45 | 13.50 | 4,138 | -0.02(-0.15%) |
Apr 16, 2018 | 13.87 | 14.44 | 13.38 | 13.52 | 22,173 | -0.28(-2.03%) |
Apr 13, 2018 | 13.49 | 13.99 | 13.35 | 13.80 | 13,314 | +0.40(+2.99%) |
Apr 12, 2018 | 13.37 | 13.90 | 13.06 | 13.40 | 25,918 | -0.43(-3.11%) |
Apr 11, 2018 | 14.37 | 14.44 | 13.57 | 13.83 | 12,648 | -0.66(-4.55%) |
Apr 10, 2018 | 14.85 | 14.87 | 14.00 | 14.49 | 10,953 | -0.31(-2.09%) |
Apr 09, 2018 | 15.27 | 15.31 | 14.80 | 14.80 | 18,335 | -0.15(-1.00%) |
Apr 06, 2018 | 15.54 | 15.79 | 14.85 | 14.95 | 38,653 | -0.80(-5.08%) |
Apr 05, 2018 | 15.90 | 16.14 | 15.54 | 15.75 | 13,265 | +0.04(+0.25%) |
Apr 04, 2018 | 17.49 | 17.88 | 15.51 | 15.71 | 39,050 | -1.97(-11.14%) |
Apr 03, 2018 | 18.00 | 18.50 | 16.38 | 17.68 | 37,265 | +0.02(+0.11%) |
Apr 02, 2018 | 16.00 | 19.00 | 16.00 | 17.66 | 47,683 | +1.71(+10.72%) |
Mar 29, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 16.33 | 16.33 | 15.15 | 15.96 | 8,172 | -0.19(-1.18%) |
Mar 27, 2018 | 15.78 | 16.59 | 15.78 | 16.15 | 23,527 | +0.55(+3.53%) |
Mar 26, 2018 | 15.38 | 15.97 | 14.34 | 15.60 | 70,668 | +0.60(+4.00%) |
Mar 23, 2018 | 17.00 | 17.40 | 14.53 | 15.00 | 48,049 | -1.63(-9.80%) |
Mar 22, 2018 | 16.63 | 17.05 | 16.63 | 16.63 | 8,863 | -0.17(-1.01%) |
Mar 21, 2018 | 16.75 | 17.74 | 16.71 | 16.80 | 16,461 | +0.12(+0.72%) |
Mar 20, 2018 | 17.55 | 18.00 | 16.68 | 16.68 | 47,233 | -0.92(-5.23%) |
Mar 19, 2018 | 17.53 | 18.16 | 17.50 | 17.60 | 27,440 | +0.06(+0.34%) |
Mar 16, 2018 | 19.26 | 19.62 | 17.50 | 17.54 | 83,172 | -1.59(-8.31%) |
Mar 15, 2018 | 19.27 | 19.78 | 18.82 | 19.13 | 30,031 | -0.09(-0.47%) |
Mar 14, 2018 | 20.68 | 20.74 | 19.18 | 19.22 | 58,684 | -1.24(-6.06%) |
Mar 13, 2018 | 21.38 | 21.50 | 19.50 | 20.46 | 74,110 | -0.99(-4.62%) |
Mar 12, 2018 | 21.45 | 22.00 | 20.00 | 21.45 | 36,024 | +0.04(+0.19%) |
Mar 09, 2018 | 22.00 | 23.10 | 20.55 | 21.41 | 47,905 | -0.59(-2.68%) |
Mar 08, 2018 | 20.36 | 22.00 | 20.02 | 22.00 | 64,618 | +1.39(+6.74%) |
Mar 07, 2018 | 19.75 | 21.00 | 19.75 | 20.61 | 52,108 | +0.43(+2.13%) |
Mar 06, 2018 | 19.60 | 20.23 | 18.70 | 20.18 | 53,530 | +0.92(+4.78%) |
Mar 05, 2018 | 19.00 | 20.05 | 18.41 | 19.26 | 64,878 | +0.71(+3.83%) |
Mar 02, 2018 | 20.32 | 21.00 | 18.50 | 18.55 | 70,257 | -1.82(-8.93%) |